시장 데이터를 불러오는 중
전체 종목
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF 과거 주가
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF · TLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 20+ Year Treasury Bond BuyWrite Strategy ETF · TLTW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,794 | ₩26,894 | ₩26,707 | ₩26,854 | +0.22% | 148.2만 |
| 2026.10.08 | ₩26,593 | ₩26,847 | ₩26,566 | ₩26,847 | +0.95% | 286.3만 |
| 2026.10.07 | ₩26,353 | ₩26,640 | ₩26,353 | ₩26,593 | +0.91% | 227.5만 |
| 2026.10.06 | ₩26,607 | ₩26,740 | ₩26,566 | ₩26,620 | +0.05% | 135.5만 |
| 2026.10.05 | ₩26,566 | ₩26,620 | ₩26,420 | ₩26,560 | -0.03% | 251.8만 |
| 2026.10.02 | ₩26,847 | ₩26,981 | ₩26,620 | ₩26,680 | -0.62% | 280.6만 |
| 2026.10.01 | ₩26,900 | ₩27,254 | ₩26,827 | ₩27,141 | +0.89% | 390.5만 |
| 2026.09.30 | ₩27,208 | ₩27,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,074 |
| -0.49% |
| 194.6만 |
| 2026.09.29 | ₩27,314 | ₩27,314 | ₩27,074 | ₩27,194 | -0.44% | 289.3만 |
|---|
| 2026.09.28 | ₩27,381 | ₩27,421 | ₩27,234 | ₩27,341 | -0.15% | 263.1만 |
|---|
| 2026.09.25 | ₩27,595 | ₩27,608 | ₩27,401 | ₩27,555 | -0.15% | 296.9만 |
|---|
| 2026.09.24 | ₩27,835 | ₩27,916 | ₩27,582 | ₩27,588 | -0.89% | 252.4만 |
|---|
| 2026.09.23 | ₩28,169 | ₩28,169 | ₩27,809 | ₩27,889 | -1.00% | 148만 |
|---|
| 2026.09.22 | ₩28,236 | ₩28,249 | ₩28,169 | ₩28,223 | -0.05% | 65.3만 |
|---|
| 2026.09.21 | ₩28,169 | ₩28,213 | ₩28,156 | ₩28,209 | +0.14% | 85만 |
|---|
| 2026.09.18 | ₩28,116 | ₩28,123 | ₩28,045 | ₩28,062 | -0.19% | 67.8만 |
|---|
| 2026.09.17 | ₩28,089 | ₩28,196 | ₩28,062 | ₩28,169 | +0.29% | 114.9만 |
|---|
| 2026.09.16 | ₩27,916 | ₩28,102 | ₩27,875 | ₩27,889 | -0.10% | 147.2만 |
|---|
| 2026.09.15 | ₩27,782 | ₩27,875 | ₩27,755 | ₩27,809 | +0.10% | 127.5만 |
|---|
| 2026.09.14 | ₩27,835 | ₩28,036 | ₩27,742 | ₩27,889 | +0.19% | 183.1만 |
|---|
| 2026.09.11 | ₩28,009 | ₩28,082 | ₩27,855 | ₩27,875 | -0.48% | 109.3만 |
|---|
| 2026.09.10 | ₩27,942 | ₩28,029 | ₩27,809 | ₩27,849 | -0.33% | 242.1만 |
|---|
| 2026.09.09 | ₩28,303 | ₩28,350 | ₩28,036 | ₩28,156 | -0.52% | 249만 |
|---|
| 2026.09.08 | ₩28,383 | ₩28,403 | ₩28,228 | ₩28,330 | -0.19% | 143.2만 |
|---|
| 2026.09.04 | ₩28,356 | ₩28,416 | ₩28,303 | ₩28,330 | -0.09% | 84.8만 |
|---|
| 2026.09.03 | ₩28,383 | ₩28,383 | ₩28,263 | ₩28,263 | -0.42% | 113.6만 |
|---|
| 2026.09.02 | ₩28,263 | ₩28,263 | ₩28,156 | ₩28,236 | -0.09% | 99.7만 |
|---|
| 2026.09.01 | ₩28,383 | ₩28,537 | ₩28,343 | ₩28,383 | 0.00% | 109.5만 |
|---|
| 2026.08.31 | ₩28,450 | ₩28,490 | ₩28,356 | ₩28,490 | +0.14% | 85.9만 |
|---|
| 2026.08.28 | ₩28,650 | ₩28,784 | ₩28,557 | ₩28,583 | -0.23% | 143.6만 |
|---|
| 2026.08.27 | ₩28,637 | ₩28,717 | ₩28,597 | ₩28,650 | +0.05% | 72.1만 |
|---|
| 2026.08.26 | ₩28,677 | ₩28,677 | ₩28,610 | ₩28,677 | 0.00% | 168.4만 |
|---|
| 2026.08.25 | ₩28,597 | ₩28,717 | ₩28,577 | ₩28,704 | +0.37% | 88.9만 |
|---|
| 2026.08.24 | ₩28,436 | ₩28,557 | ₩28,426 | ₩28,450 | +0.05% | 72만 |
|---|
| 2026.08.21 | ₩28,330 | ₩28,370 | ₩28,249 | ₩28,303 | -0.09% | 97.6만 |
|---|
| 2026.08.20 | ₩28,383 | ₩28,543 | ₩28,343 | ₩28,383 | 0.00% | 119.2만 |
|---|
| 2026.08.19 | ₩28,530 | ₩28,637 | ₩28,490 | ₩28,603 | +0.26% | 126.7만 |
|---|
| 2026.08.18 | ₩28,022 | ₩28,183 | ₩28,009 | ₩28,129 | +0.38% | 131.7만 |
|---|
| 2026.08.17 | ₩28,209 | ₩28,223 | ₩28,042 | ₩28,076 | -0.47% | 124.1만 |
|---|
| 2026.08.14 | ₩28,343 | ₩28,390 | ₩28,209 | ₩28,289 | -0.19% | 114.8만 |
|---|
| 2026.08.13 | ₩28,450 | ₩28,610 | ₩28,443 | ₩28,476 | +0.09% | 120.7만 |
|---|
| 2026.08.12 | ₩28,423 | ₩28,450 | ₩28,289 | ₩28,303 | -0.42% | 102.2만 |
|---|
| 2026.08.11 | ₩28,383 | ₩28,443 | ₩28,316 | ₩28,356 | -0.09% | 87.8만 |
|---|
| 2026.08.10 | ₩28,436 | ₩28,436 | ₩28,289 | ₩28,289 | -0.52% | 142.8만 |
|---|
| 2026.08.07 | ₩28,557 | ₩28,570 | ₩28,436 | ₩28,530 | -0.09% | 101.3만 |
|---|
| 2026.08.06 | ₩28,557 | ₩28,597 | ₩28,410 | ₩28,463 | -0.33% | 72.2만 |
|---|
| 2026.08.05 | ₩28,583 | ₩28,650 | ₩28,543 | ₩28,597 | +0.05% | 121.6만 |
|---|
| 2026.08.04 | ₩28,476 | ₩28,563 | ₩28,470 | ₩28,563 | +0.30% | 113.1만 |
|---|
| 2026.08.03 | ₩28,543 | ₩28,610 | ₩28,503 | ₩28,557 | +0.05% | 125.1만 |
|---|
| 2026.07.31 | ₩28,517 | ₩28,517 | ₩28,330 | ₩28,450 | -0.23% | 168.6만 |
|---|
| 2026.07.30 | ₩28,597 | ₩28,650 | ₩28,517 | ₩28,637 | +0.14% | 153만 |
|---|
| 2026.07.29 | ₩29,024 | ₩29,051 | ₩28,597 | ₩28,623 | -1.38% | 167만 |
|---|
| 2026.07.28 | ₩28,944 | ₩29,104 | ₩28,944 | ₩29,078 | +0.46% | 76.6만 |
|---|
| 2026.07.27 | ₩28,944 | ₩28,957 | ₩28,864 | ₩28,931 | -0.05% | 100.2만 |
|---|
| 2026.07.24 | ₩28,744 | ₩28,891 | ₩28,744 | ₩28,790 | +0.16% | 85.8만 |
|---|
| 2026.07.23 | ₩28,690 | ₩28,750 | ₩28,663 | ₩28,744 | +0.19% | 146.4만 |
|---|
| 2026.07.22 | ₩28,877 | ₩28,891 | ₩28,797 | ₩28,810 | -0.23% | 62.2만 |
|---|
| 2026.07.21 | ₩28,931 | ₩28,931 | ₩28,810 | ₩28,891 | -0.14% | 122만 |
|---|
| 2026.07.20 | ₩29,051 | ₩29,064 | ₩28,917 | ₩28,971 | -0.28% | 139.9만 |
|---|
| 2026.07.17 | ₩29,131 | ₩29,194 | ₩29,091 | ₩29,091 | -0.14% | 112.9만 |
|---|
| 2026.07.16 | ₩28,931 | ₩29,051 | ₩28,904 | ₩29,051 | +0.42% | 66.3만 |
|---|
| 2026.07.15 | ₩28,984 | ₩29,104 | ₩28,984 | ₩29,064 | +0.28% | 77만 |
|---|
| 2026.07.14 | ₩29,024 | ₩29,124 | ₩28,984 | ₩28,997 | -0.09% | 152.1만 |
|---|
| 2026.07.13 | ₩29,024 | ₩29,064 | ₩28,944 | ₩28,971 | -0.18% | 142.7만 |
|---|
| 2026.07.10 | ₩29,131 | ₩29,198 | ₩29,084 | ₩29,144 | +0.05% | 106.2만 |
|---|
| 2026.07.09 | ₩29,051 | ₩29,211 | ₩29,051 | ₩29,144 | +0.32% | 117.6만 |
|---|
| 2026.07.08 | ₩29,104 | ₩29,138 | ₩29,004 | ₩29,111 | +0.02% | 221.1만 |
|---|
| 2026.07.07 | ₩29,371 | ₩29,385 | ₩29,171 | ₩29,184 | -0.64% | 147.1만 |
|---|
| 2026.07.06 | ₩29,465 | ₩29,485 | ₩29,385 | ₩29,465 | 0.00% | 100.9만 |
|---|
| 2026.07.02 | ₩29,452 | ₩29,585 | ₩29,452 | ₩29,512 | +0.20% | 102.5만 |
|---|
| 2026.07.01 | ₩29,652 | ₩29,759 | ₩29,639 | ₩29,692 | +0.14% | 196.2만 |
|---|
| 2026.06.30 | ₩30,053 | ₩30,059 | ₩29,839 | ₩29,839 | -0.71% | 161.8만 |
|---|
| 2026.06.29 | ₩30,106 | ₩30,133 | ₩30,066 | ₩30,106 | 0.00% | 167.5만 |
|---|
| 2026.06.26 | ₩29,986 | ₩30,079 | ₩29,986 | ₩30,079 | +0.31% | 106.2만 |
|---|
| 2026.06.25 | ₩30,079 | ₩30,146 | ₩30,043 | ₩30,059 | -0.07% | 239.9만 |
|---|
| 2026.06.24 | ₩29,972 | ₩30,079 | ₩29,972 | ₩30,039 | +0.22% | 191.9만 |
|---|
| 2026.06.23 | ₩29,692 | ₩29,799 | ₩29,692 | ₩29,745 | +0.18% | 110.2만 |
|---|
| 2026.06.22 | ₩29,772 | ₩29,779 | ₩29,665 | ₩29,692 | -0.27% | 167.9만 |
|---|
| 2026.06.18 | ₩29,879 | ₩29,999 | ₩29,852 | ₩29,906 | +0.09% | 127.8만 |
|---|
| 2026.06.17 | ₩29,772 | ₩29,799 | ₩29,692 | ₩29,772 | 0.00% | 168.9만 |
|---|
| 2026.06.16 | ₩29,692 | ₩29,785 | ₩29,692 | ₩29,732 | +0.13% | 154.1만 |
|---|
| 2026.06.15 | ₩29,692 | ₩29,719 | ₩29,625 | ₩29,625 | -0.22% | 179.5만 |
|---|
| 2026.06.12 | ₩29,598 | ₩29,639 | ₩29,545 | ₩29,612 | +0.05% | 102.1만 |
|---|
| 2026.06.11 | ₩29,458 | ₩29,665 | ₩29,438 | ₩29,652 | +0.66% | 259.3만 |
|---|
| 2026.06.10 | ₩29,425 | ₩29,496 | ₩29,333 | ₩29,371 | -0.18% | 111.4만 |
|---|
| 2026.06.09 | ₩29,385 | ₩29,452 | ₩29,331 | ₩29,425 | +0.14% | 169.7만 |
|---|
| 2026.06.08 | ₩29,425 | ₩29,465 | ₩29,285 | ₩29,291 | -0.45% | 140.6만 |
|---|
| 2026.06.05 | ₩29,385 | ₩29,458 | ₩29,358 | ₩29,371 | -0.05% | 196.2만 |
|---|
| 2026.06.04 | ₩29,465 | ₩29,518 | ₩29,465 | ₩29,478 | +0.05% | 97.9만 |
|---|
| 2026.06.03 | ₩29,438 | ₩29,465 | ₩29,371 | ₩29,411 | -0.09% | 139.6만 |
|---|
| 2026.06.02 | ₩29,518 | ₩29,529 | ₩29,465 | ₩29,478 | -0.14% | 117.4만 |
|---|
| 2026.06.01 | ₩29,612 | ₩29,759 | ₩29,572 | ₩29,759 | +0.50% | 165.9만 |
|---|
| 2026.05.29 | ₩29,705 | ₩29,745 | ₩29,659 | ₩29,719 | +0.04% | 182.9만 |
|---|
| 2026.05.28 | ₩29,612 | ₩29,719 | ₩29,585 | ₩29,685 | +0.25% | 143.9만 |
|---|
| 2026.05.27 | ₩29,558 | ₩29,625 | ₩29,549 | ₩29,572 | +0.05% | 136.9만 |
|---|
| 2026.05.26 | ₩29,545 | ₩29,584 | ₩29,465 | ₩29,492 | -0.18% | 132.3만 |
|---|
| 2026.05.22 | ₩29,358 | ₩29,385 | ₩29,238 | ₩29,385 | +0.09% | 122.6만 |
|---|
| 2026.05.21 | ₩29,051 | ₩29,251 | ₩28,984 | ₩29,244 | +0.67% | 129.5만 |
|---|
| 2026.05.20 | ₩28,904 | ₩29,164 | ₩28,891 | ₩29,131 | +0.79% | 177.2만 |
|---|
| 2026.05.19 | ₩28,891 | ₩28,937 | ₩28,797 | ₩28,850 | -0.14% | 164.9만 |
|---|
| 2026.05.18 | ₩29,091 | ₩29,155 | ₩28,971 | ₩29,024 | -0.23% | 165.7만 |
|---|
| 2026.05.15 | ₩29,158 | ₩29,171 | ₩29,037 | ₩29,078 | -0.27% | 184만 |
|---|
| 2026.05.14 | ₩29,558 | ₩29,612 | ₩29,449 | ₩29,452 | -0.36% | 134만 |
|---|
| 2026.05.13 | ₩29,465 | ₩29,481 | ₩29,331 | ₩29,398 | -0.23% | 178.8만 |
|---|
| 2026.05.12 | ₩29,545 | ₩29,558 | ₩29,438 | ₩29,472 | -0.25% | 197.3만 |
|---|
| 2026.05.11 | ₩29,799 | ₩29,799 | ₩29,639 | ₩29,652 | -0.49% | 155.8만 |
|---|
| 2026.05.08 | ₩29,839 | ₩29,919 | ₩29,812 | ₩29,826 | -0.04% | 224.9만 |
|---|
| 2026.05.07 | ₩29,906 | ₩29,931 | ₩29,679 | ₩29,679 | -0.76% | 219.3만 |
|---|
| 2026.05.06 | ₩29,839 | ₩29,879 | ₩29,799 | ₩29,839 | 0.00% | 165.3만 |
|---|
| 2026.05.05 | ₩29,532 | ₩29,652 | ₩29,518 | ₩29,625 | +0.32% | 186.4만 |
|---|
| 2026.05.04 | ₩29,625 | ₩29,625 | ₩29,411 | ₩29,478 | -0.50% | 319.9만 |
|---|
| 2026.05.01 | ₩29,852 | ₩29,996 | ₩29,772 | ₩29,866 | +0.04% | 282.7만 |
|---|
| 2026.04.30 | ₩29,852 | ₩29,852 | ₩29,692 | ₩29,772 | -0.27% | 238.8만 |
|---|
| 2026.04.29 | ₩29,892 | ₩29,892 | ₩29,732 | ₩29,785 | -0.36% | 230.3만 |
|---|
| 2026.04.28 | ₩29,919 | ₩30,013 | ₩29,866 | ₩30,013 | +0.31% | 212.5만 |
|---|
| 2026.04.27 | ₩30,066 | ₩30,093 | ₩29,952 | ₩29,999 | -0.22% | 333.4만 |
|---|
| 2026.04.24 | ₩30,026 | ₩30,145 | ₩29,951 | ₩30,113 | +0.29% | 183.4만 |
|---|
| 2026.04.23 | ₩30,106 | ₩30,199 | ₩29,946 | ₩30,053 | -0.18% | 145.9만 |
|---|
| 2026.04.22 | ₩30,173 | ₩30,226 | ₩30,093 | ₩30,106 | -0.22% | 85.1만 |
|---|
| 2026.04.21 | ₩30,173 | ₩30,206 | ₩30,026 | ₩30,039 | -0.44% | 140만 |
|---|
| 2026.04.20 | ₩30,186 | ₩30,199 | ₩30,073 | ₩30,186 | 0.00% | 107.8만 |
|---|
| 2026.04.17 | ₩30,146 | ₩30,213 | ₩30,113 | ₩30,146 | 0.00% | 126.9만 |
|---|
| 2026.04.16 | ₩30,159 | ₩30,186 | ₩29,922 | ₩29,959 | -0.66% | 197.1만 |
|---|
| 2026.04.15 | ₩30,199 | ₩30,212 | ₩30,099 | ₩30,133 | -0.22% | 185.9만 |
|---|
| 2026.04.14 | ₩30,093 | ₩30,266 | ₩30,066 | ₩30,253 | +0.53% | 111.9만 |
|---|
| 2026.04.13 | ₩29,986 | ₩30,114 | ₩29,932 | ₩30,099 | +0.38% | 163.6만 |
|---|
| 2026.04.10 | ₩30,039 | ₩30,073 | ₩29,959 | ₩30,026 | -0.04% | 101.1만 |
|---|
| 2026.04.09 | ₩30,066 | ₩30,199 | ₩29,966 | ₩30,059 | -0.02% | 259.2만 |
|---|
| 2026.04.08 | ₩30,280 | ₩30,280 | ₩30,066 | ₩30,119 | -0.53% | 291만 |
|---|
| 2026.04.07 | ₩29,999 | ₩30,039 | ₩29,800 | ₩30,026 | +0.09% | 196만 |
|---|
| 2026.04.06 | ₩29,999 | ₩30,106 | ₩29,971 | ₩30,053 | +0.18% | 128.1만 |
|---|
| 2026.04.02 | ₩29,892 | ₩30,093 | ₩29,866 | ₩30,079 | +0.63% | 146.4만 |
|---|
| 2026.04.01 | ₩30,186 | ₩30,326 | ₩30,159 | ₩30,199 | +0.04% | 230만 |
|---|
| 2026.03.31 | ₩30,213 | ₩30,320 | ₩30,139 | ₩30,213 | 0.00% | 328만 |
|---|
| 2026.03.30 | ₩30,093 | ₩30,206 | ₩30,066 | ₩30,146 | +0.18% | 136.1만 |
|---|
| 2026.03.27 | ₩29,785 | ₩29,946 | ₩29,759 | ₩29,812 | +0.09% | 185.4만 |
|---|
| 2026.03.26 | ₩30,066 | ₩30,126 | ₩29,892 | ₩29,946 | -0.40% | 164.2만 |
|---|
| 2026.03.25 | ₩30,133 | ₩30,186 | ₩30,073 | ₩30,186 | +0.18% | 155.5만 |
|---|
| 2026.03.24 | ₩29,826 | ₩29,999 | ₩29,772 | ₩29,919 | +0.31% | 234.7만 |
|---|
| 2026.03.23 | ₩29,919 | ₩30,119 | ₩29,872 | ₩30,026 | +0.36% | 273.7만 |
|---|
| 2026.03.20 | ₩30,173 | ₩30,173 | ₩29,799 | ₩29,812 | -1.20% | 493.5만 |
|---|
| 2026.03.19 | ₩30,226 | ₩30,447 | ₩30,179 | ₩30,360 | +0.44% | 194.2만 |
|---|
| 2026.03.18 | ₩30,346 | ₩30,366 | ₩30,186 | ₩30,199 | -0.48% | 197.2만 |
|---|
| 2026.03.17 | ₩30,333 | ₩30,393 | ₩30,293 | ₩30,346 | +0.04% | 108.8만 |
|---|
| 2026.03.16 | ₩30,253 | ₩30,320 | ₩30,186 | ₩30,280 | +0.09% | 244.4만 |
|---|
| 2026.03.13 | ₩30,186 | ₩30,240 | ₩30,013 | ₩30,053 | -0.44% | 222.4만 |
|---|
| 2026.03.12 | ₩30,146 | ₩30,280 | ₩30,119 | ₩30,193 | +0.16% | 246.6만 |
|---|
| 2026.03.11 | ₩30,453 | ₩30,460 | ₩30,213 | ₩30,226 | -0.75% | 231.8만 |
|---|
| 2026.03.10 | ₩30,774 | ₩30,827 | ₩30,614 | ₩30,614 | -0.52% | 186.1만 |
|---|
| 2026.03.09 | ₩30,600 | ₩30,909 | ₩30,567 | ₩30,907 | +1.00% | 185.2만 |
|---|
| 2026.03.06 | ₩30,614 | ₩30,801 | ₩30,520 | ₩30,667 | +0.17% | 202.9만 |
|---|
| 2026.03.05 | ₩30,720 | ₩30,801 | ₩30,667 | ₩30,760 | +0.13% | 206만 |
|---|
| 2026.03.04 | ₩30,881 | ₩30,958 | ₩30,841 | ₩30,881 | 0.00% | 207.7만 |
|---|
| 2026.03.03 | ₩30,801 | ₩30,981 | ₩30,774 | ₩30,934 | +0.43% | 272.5만 |
|---|
| 2026.03.02 | ₩31,335 | ₩31,358 | ₩31,175 | ₩31,255 | -0.26% | 412.8만 |
|---|
| 2026.02.27 | ₩31,415 | ₩31,455 | ₩31,388 | ₩31,415 | 0.00% | 184.2만 |
|---|
| 2026.02.26 | ₩31,268 | ₩31,348 | ₩31,255 | ₩31,335 | +0.21% | 136.4만 |
|---|
| 2026.02.25 | ₩31,188 | ₩31,268 | ₩31,175 | ₩31,228 | +0.13% | 116.1만 |
|---|
| 2026.02.24 | ₩31,175 | ₩31,241 | ₩31,168 | ₩31,215 | +0.13% | 147.4만 |
|---|
| 2026.02.23 | ₩31,108 | ₩31,215 | ₩31,108 | ₩31,161 | +0.17% | 137.1만 |
|---|
| 2026.02.20 | ₩31,134 | ₩31,148 | ₩30,921 | ₩31,068 | -0.21% | 142.9만 |
|---|
| 2026.02.19 | ₩31,054 | ₩31,148 | ₩31,041 | ₩31,134 | +0.26% | 128.3만 |
|---|
| 2026.02.18 | ₩31,081 | ₩31,148 | ₩31,054 | ₩31,068 | -0.04% | 135.3만 |
|---|
| 2026.02.17 | ₩31,121 | ₩31,148 | ₩31,081 | ₩31,108 | -0.04% | 243.7만 |
|---|
| 2026.02.13 | ₩30,974 | ₩31,068 | ₩30,961 | ₩31,028 | +0.17% | 178.2만 |
|---|
| 2026.02.12 | ₩30,667 | ₩30,907 | ₩30,640 | ₩30,881 | +0.70% | 167.2만 |
|---|
| 2026.02.11 | ₩30,533 | ₩30,680 | ₩30,527 | ₩30,560 | +0.09% | 160.7만 |
|---|
| 2026.02.10 | ₩30,587 | ₩30,694 | ₩30,587 | ₩30,667 | +0.26% | 160.4만 |
|---|
| 2026.02.09 | ₩30,293 | ₩30,396 | ₩30,213 | ₩30,386 | +0.31% | 141.2만 |
|---|
| 2026.02.06 | ₩30,346 | ₩30,360 | ₩30,253 | ₩30,346 | 0.00% | 148.7만 |
|---|
| 2026.02.05 | ₩30,166 | ₩30,346 | ₩30,127 | ₩30,333 | +0.55% | 260.1만 |
|---|
| 2026.02.04 | ₩30,093 | ₩30,126 | ₩30,039 | ₩30,039 | -0.18% | 142.3만 |
|---|
| 2026.02.03 | ₩30,039 | ₩30,133 | ₩30,013 | ₩30,119 | +0.27% | 155.4만 |
|---|
| 2026.02.02 | ₩30,413 | ₩30,453 | ₩30,293 | ₩30,306 | -0.35% | 204.9만 |
|---|
| 2026.01.30 | ₩30,400 | ₩30,493 | ₩30,333 | ₩30,333 | -0.22% | 185만 |
|---|
| 2026.01.29 | ₩30,386 | ₩30,533 | ₩30,333 | ₩30,507 | +0.40% | 189.7만 |
|---|
| 2026.01.28 | ₩30,467 | ₩30,527 | ₩30,400 | ₩30,493 | +0.09% | 132만 |
|---|
| 2026.01.27 | ₩30,640 | ₩30,720 | ₩30,539 | ₩30,573 | -0.22% | 139만 |
|---|
| 2026.01.26 | ₩30,707 | ₩30,760 | ₩30,680 | ₩30,707 | 0.00% | 180.5만 |
|---|
| 2026.01.23 | ₩30,573 | ₩30,634 | ₩30,473 | ₩30,587 | +0.04% | 163만 |
|---|
| 2026.01.22 | ₩30,400 | ₩30,547 | ₩30,360 | ₩30,547 | +0.48% | 159.4만 |
|---|
| 2026.01.21 | ₩30,213 | ₩30,453 | ₩30,179 | ₩30,413 | +0.66% | 167.8만 |
|---|
| 2026.01.20 | ₩30,199 | ₩30,306 | ₩30,146 | ₩30,173 | -0.09% | 178.3만 |
|---|
| 2026.01.16 | ₩30,640 | ₩30,694 | ₩30,520 | ₩30,547 | -0.31% | 92.4만 |
|---|
| 2026.01.15 | ₩30,774 | ₩30,814 | ₩30,694 | ₩30,720 | -0.17% | 142.8만 |
|---|
| 2026.01.14 | ₩30,520 | ₩30,734 | ₩30,520 | ₩30,720 | +0.66% | 103.2만 |
|---|
| 2026.01.13 | ₩30,533 | ₩30,547 | ₩30,427 | ₩30,520 | -0.04% | 118.8만 |
|---|
| 2026.01.12 | ₩30,413 | ₩30,547 | ₩30,386 | ₩30,453 | +0.13% | 115.1만 |
|---|
| 2026.01.09 | ₩30,360 | ₩30,573 | ₩30,286 | ₩30,533 | +0.57% | 159.9만 |
|---|
| 2026.01.08 | ₩30,400 | ₩30,427 | ₩30,320 | ₩30,346 | -0.18% | 144.5만 |
|---|
| 2026.01.07 | ₩30,440 | ₩30,560 | ₩30,386 | ₩30,493 | +0.18% | 114.2만 |
|---|
| 2026.01.06 | ₩30,306 | ₩30,346 | ₩30,193 | ₩30,346 | +0.13% | 162.7만 |
|---|
| 2026.01.05 | ₩30,280 | ₩30,400 | ₩30,266 | ₩30,360 | +0.26% | 178.4만 |
|---|
| 2026.01.02 | ₩30,320 | ₩30,333 | ₩30,226 | ₩30,253 | -0.22% | 161.7만 |
|---|
| 2025.12.31 | ₩30,453 | ₩30,493 | ₩30,273 | ₩30,280 | -0.57% | 126.7만 |
|---|
| 2025.12.30 | ₩30,467 | ₩30,520 | ₩30,413 | ₩30,473 | +0.02% | 102.6만 |
|---|
| 2025.12.29 | ₩30,480 | ₩30,533 | ₩30,453 | ₩30,507 | +0.09% | 156.8만 |
|---|
| 2025.12.26 | ₩30,533 | ₩30,560 | ₩30,386 | ₩30,433 | -0.33% | 125.4만 |
|---|
| 2025.12.24 | ₩30,413 | ₩30,533 | ₩30,386 | ₩30,507 | +0.31% | 79.9만 |
|---|
| 2025.12.23 | ₩30,253 | ₩30,400 | ₩30,226 | ₩30,346 | +0.31% | 181.5만 |
|---|
| 2025.12.22 | ₩30,587 | ₩30,600 | ₩30,547 | ₩30,567 | -0.07% | 123.6만 |
|---|
| 2025.12.19 | ₩30,654 | ₩30,694 | ₩30,587 | ₩30,607 | -0.15% | 116.1만 |
|---|
| 2025.12.18 | ₩30,680 | ₩30,787 | ₩30,680 | ₩30,747 | +0.22% | 139.2만 |
|---|
| 2025.12.17 | ₩30,520 | ₩30,640 | ₩30,520 | ₩30,573 | +0.18% | 86.3만 |
|---|
| 2025.12.16 | ₩30,360 | ₩30,627 | ₩30,360 | ₩30,614 | +0.84% | 99만 |
|---|
| 2025.12.15 | ₩30,547 | ₩30,596 | ₩30,427 | ₩30,440 | -0.35% | 105.7만 |
|---|
| 2025.12.12 | ₩30,480 | ₩30,480 | ₩30,360 | ₩30,420 | -0.20% | 136.6만 |
|---|
| 2025.12.11 | ₩30,841 | ₩30,919 | ₩30,680 | ₩30,680 | -0.52% | 82.9만 |
|---|
| 2025.12.10 | ₩30,614 | ₩30,801 | ₩30,587 | ₩30,734 | +0.39% | 159.1만 |
|---|
| 2025.12.09 | ₩30,687 | ₩30,720 | ₩30,573 | ₩30,614 | -0.24% | 112.5만 |
|---|
| 2025.12.08 | ₩30,667 | ₩30,680 | ₩30,480 | ₩30,573 | -0.30% | 124.1만 |
|---|
| 2025.12.05 | ₩30,827 | ₩30,827 | ₩30,640 | ₩30,694 | -0.43% | 164.8만 |
|---|
| 2025.12.04 | ₩30,921 | ₩30,934 | ₩30,787 | ₩30,827 | -0.30% | 107.4만 |
|---|
| 2025.12.03 | ₩30,921 | ₩30,974 | ₩30,867 | ₩30,961 | +0.13% | 105.7만 |
|---|
| 2025.12.02 | ₩30,841 | ₩30,914 | ₩30,760 | ₩30,894 | +0.17% | 192.9만 |
|---|
| 2025.12.01 | ₩31,215 | ₩31,215 | ₩31,081 | ₩31,108 | -0.34% | 247.1만 |
|---|
| 2025.11.28 | ₩31,455 | ₩31,482 | ₩31,348 | ₩31,415 | -0.13% | 133.4만 |
|---|
| 2025.11.26 | ₩31,422 | ₩31,495 | ₩31,281 | ₩31,495 | +0.23% | 98.5만 |
|---|
| 2025.11.25 | ₩31,388 | ₩31,482 | ₩31,362 | ₩31,402 | +0.04% | 165.3만 |
|---|
| 2025.11.24 | ₩31,255 | ₩31,348 | ₩31,228 | ₩31,321 | +0.21% | 119.5만 |
|---|
| 2025.11.21 | ₩31,201 | ₩31,201 | ₩31,081 | ₩31,141 | -0.19% | 147.7만 |
|---|
| 2025.11.20 | ₩31,001 | ₩31,145 | ₩31,001 | ₩31,094 | +0.30% | 121.2만 |
|---|
| 2025.11.19 | ₩31,081 | ₩31,118 | ₩30,961 | ₩30,988 | -0.30% | 127.6만 |
|---|
| 2025.11.18 | ₩31,121 | ₩31,148 | ₩30,934 | ₩31,008 | -0.36% | 93.2만 |
|---|
| 2025.11.17 | ₩31,028 | ₩31,108 | ₩30,988 | ₩31,054 | +0.09% | 132.7만 |
|---|
| 2025.11.14 | ₩31,241 | ₩31,280 | ₩30,961 | ₩30,974 | -0.86% | 183.3만 |
|---|
| 2025.11.13 | ₩31,281 | ₩31,321 | ₩31,134 | ₩31,148 | -0.43% | 108만 |
|---|
| 2025.11.12 | ₩31,321 | ₩31,415 | ₩31,281 | ₩31,375 | +0.17% | 100.6만 |
|---|
| 2025.11.11 | ₩31,295 | ₩31,335 | ₩31,241 | ₩31,308 | +0.04% | 65.3만 |
|---|
| 2025.11.10 | ₩31,148 | ₩31,228 | ₩31,121 | ₩31,188 | +0.13% | 215.5만 |
|---|
| 2025.11.07 | ₩31,121 | ₩31,268 | ₩31,108 | ₩31,188 | +0.21% | 126만 |
|---|
| 2025.11.06 | ₩31,175 | ₩31,255 | ₩31,148 | ₩31,241 | +0.21% | 119.3만 |
|---|
| 2025.11.05 | ₩31,161 | ₩31,175 | ₩30,934 | ₩30,934 | -0.73% | 138.2만 |
|---|
| 2025.11.04 | ₩31,241 | ₩31,308 | ₩31,215 | ₩31,261 | +0.06% | 109.1만 |
|---|
| 2025.11.03 | ₩31,695 | ₩31,749 | ₩31,615 | ₩31,722 | +0.08% | 144.3만 |
|---|
| 2025.10.31 | ₩31,816 | ₩31,856 | ₩31,749 | ₩31,789 | -0.08% | 102.4만 |
|---|
| 2025.10.30 | ₩31,789 | ₩31,929 | ₩31,778 | ₩31,829 | +0.13% | 112.1만 |
|---|
| 2025.10.29 | ₩32,136 | ₩32,136 | ₩31,923 | ₩31,963 | -0.54% | 123만 |
|---|
| 2025.10.28 | ₩32,123 | ₩32,163 | ₩32,096 | ₩32,136 | +0.04% | 162.9만 |
|---|
| 2025.10.27 | ₩31,976 | ₩32,096 | ₩31,941 | ₩32,096 | +0.38% | 149.3만 |
|---|
| 2025.10.24 | ₩32,003 | ₩32,016 | ₩31,923 | ₩32,003 | 0.00% | 153.4만 |
|---|
| 2025.10.23 | ₩31,989 | ₩32,016 | ₩31,909 | ₩31,963 | -0.08% | 85.5만 |
|---|
| 2025.10.22 | ₩32,043 | ₩32,076 | ₩31,989 | ₩32,069 | +0.08% | 76.4만 |
|---|
| 2025.10.21 | ₩32,003 | ₩32,056 | ₩31,989 | ₩32,016 | +0.04% | 84.7만 |
|---|
| 2025.10.20 | ₩31,909 | ₩31,936 | ₩31,882 | ₩31,936 | +0.08% | 113.2만 |
|---|
| 2025.10.17 | ₩31,802 | ₩31,856 | ₩31,762 | ₩31,842 | +0.13% | 101.9만 |
|---|
| 2025.10.16 | ₩31,562 | ₩31,869 | ₩31,535 | ₩31,842 | +0.89% | 91.5만 |
|---|
| 2025.10.15 | ₩31,682 | ₩31,802 | ₩31,549 | ₩31,629 | -0.17% | 77.8만 |
|---|
| 2025.10.14 | ₩31,615 | ₩31,669 | ₩31,508 | ₩31,669 | +0.17% | 69.4만 |
|---|
| 2025.10.13 | ₩31,422 | ₩31,549 | ₩31,295 | ₩31,535 | +0.36% | 99.3만 |
|---|
| 2025.10.10 | ₩31,335 | ₩31,546 | ₩31,321 | ₩31,522 | +0.60% | 159.2만 |
|---|